トクヤマ(4043)の株価時系列情報
トクヤマ(4043)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,121 | 1,129 | 1,106 | 1,123 | 945,000 |
| 2007/12/27 | 1,164 | 1,172 | 1,153 | 1,159 | 1,659,000 |
| 2007/12/26 | 1,144 | 1,164 | 1,137 | 1,163 | 1,145,000 |
| 2007/12/25 | 1,146 | 1,146 | 1,125 | 1,143 | 1,064,000 |
| 2007/12/21 | 1,100 | 1,121 | 1,087 | 1,116 | 1,613,000 |
| 2007/12/20 | 1,131 | 1,132 | 1,089 | 1,090 | 1,632,000 |
| 2007/12/19 | 1,166 | 1,166 | 1,108 | 1,111 | 3,600,000 |
| 2007/12/18 | 1,081 | 1,113 | 1,063 | 1,086 | 1,790,000 |
| 2007/12/17 | 1,145 | 1,145 | 1,100 | 1,105 | 1,742,000 |
| 2007/12/14 | 1,150 | 1,163 | 1,124 | 1,134 | 2,631,000 |
| 2007/12/13 | 1,165 | 1,174 | 1,146 | 1,147 | 2,592,000 |
| 2007/12/12 | 1,157 | 1,175 | 1,132 | 1,159 | 4,655,000 |
| 2007/12/11 | 1,202 | 1,208 | 1,191 | 1,197 | 2,418,000 |
| 2007/12/10 | 1,175 | 1,208 | 1,175 | 1,191 | 3,400,000 |
| 2007/12/07 | 1,150 | 1,180 | 1,144 | 1,172 | 3,237,000 |
| 2007/12/06 | 1,120 | 1,132 | 1,101 | 1,130 | 3,734,000 |
| 2007/12/05 | 1,110 | 1,110 | 1,054 | 1,075 | 4,692,000 |
| 2007/12/04 | 1,175 | 1,183 | 1,115 | 1,130 | 2,930,000 |
| 2007/12/03 | 1,212 | 1,212 | 1,167 | 1,172 | 2,675,000 |
| 2007/11/30 | 1,163 | 1,192 | 1,147 | 1,155 | 3,609,000 |
| 2007/11/29 | 1,168 | 1,169 | 1,137 | 1,162 | 3,362,000 |
| 2007/11/28 | 1,094 | 1,133 | 1,093 | 1,108 | 4,275,000 |
| 2007/11/27 | 1,120 | 1,129 | 1,070 | 1,074 | 6,258,000 |
| 2007/11/26 | 1,173 | 1,173 | 1,132 | 1,139 | 3,975,000 |
| 2007/11/22 | 1,158 | 1,189 | 1,137 | 1,168 | 3,506,000 |
| 2007/11/21 | 1,176 | 1,211 | 1,157 | 1,163 | 3,343,000 |
| 2007/11/20 | 1,144 | 1,195 | 1,143 | 1,186 | 5,822,000 |
| 2007/11/19 | 1,272 | 1,275 | 1,169 | 1,179 | 7,195,000 |
| 2007/11/16 | 1,348 | 1,348 | 1,296 | 1,312 | 3,321,000 |
| 2007/11/15 | 1,390 | 1,393 | 1,352 | 1,366 | 2,519,000 |
| 2007/11/14 | 1,390 | 1,412 | 1,370 | 1,390 | 3,466,000 |
| 2007/11/13 | 1,409 | 1,418 | 1,371 | 1,384 | 3,260,000 |
| 2007/11/12 | 1,480 | 1,490 | 1,401 | 1,432 | 3,337,000 |
| 2007/11/09 | 1,590 | 1,619 | 1,523 | 1,525 | 3,600,000 |
| 2007/11/08 | 1,558 | 1,593 | 1,537 | 1,585 | 3,896,000 |
| 2007/11/07 | 1,558 | 1,585 | 1,548 | 1,562 | 2,880,000 |
| 2007/11/06 | 1,516 | 1,555 | 1,504 | 1,537 | 3,064,000 |
| 2007/11/05 | 1,553 | 1,554 | 1,496 | 1,509 | 1,592,000 |
| 2007/11/02 | 1,555 | 1,571 | 1,544 | 1,552 | 1,275,000 |
| 2007/11/01 | 1,604 | 1,624 | 1,575 | 1,583 | 1,428,000 |
| 2007/10/31 | 1,597 | 1,607 | 1,566 | 1,596 | 1,402,000 |
| 2007/10/30 | 1,630 | 1,630 | 1,576 | 1,602 | 1,971,000 |
| 2007/10/29 | 1,645 | 1,649 | 1,613 | 1,618 | 1,118,000 |
| 2007/10/26 | 1,611 | 1,626 | 1,597 | 1,626 | 1,298,000 |
| 2007/10/25 | 1,622 | 1,624 | 1,587 | 1,601 | 953,000 |
| 2007/10/24 | 1,625 | 1,652 | 1,615 | 1,621 | 1,150,000 |
| 2007/10/23 | 1,594 | 1,634 | 1,592 | 1,616 | 1,077,000 |
| 2007/10/22 | 1,600 | 1,601 | 1,564 | 1,595 | 2,959,000 |
| 2007/10/19 | 1,723 | 1,723 | 1,676 | 1,680 | 1,361,000 |
| 2007/10/18 | 1,676 | 1,724 | 1,676 | 1,724 | 1,017,000 |
| 2007/10/17 | 1,710 | 1,722 | 1,661 | 1,686 | 1,362,000 |
| 2007/10/16 | 1,745 | 1,745 | 1,711 | 1,716 | 671,000 |
| 2007/10/15 | 1,754 | 1,764 | 1,731 | 1,752 | 871,000 |
| 2007/10/12 | 1,747 | 1,750 | 1,704 | 1,724 | 1,879,000 |
| 2007/10/11 | 1,766 | 1,791 | 1,766 | 1,777 | 2,525,000 |
| 2007/10/10 | 1,723 | 1,749 | 1,720 | 1,736 | 1,451,000 |
| 2007/10/09 | 1,684 | 1,713 | 1,680 | 1,693 | 1,237,000 |
| 2007/10/05 | 1,714 | 1,724 | 1,676 | 1,683 | 2,666,000 |
| 2007/10/04 | 1,768 | 1,768 | 1,718 | 1,725 | 2,100,000 |
| 2007/10/03 | 1,776 | 1,785 | 1,758 | 1,783 | 1,765,000 |
| 2007/10/02 | 1,774 | 1,790 | 1,750 | 1,775 | 1,591,000 |
| 2007/10/01 | 1,749 | 1,778 | 1,735 | 1,749 | 1,721,000 |
| 2007/09/28 | 1,796 | 1,799 | 1,731 | 1,743 | 2,189,000 |
| 2007/09/27 | 1,748 | 1,801 | 1,740 | 1,791 | 3,981,000 |
| 2007/09/26 | 1,660 | 1,703 | 1,645 | 1,697 | 2,382,000 |
| 2007/09/25 | 1,653 | 1,684 | 1,595 | 1,615 | 2,364,000 |
| 2007/09/21 | 1,615 | 1,653 | 1,615 | 1,638 | 1,641,000 |
| 2007/09/20 | 1,611 | 1,649 | 1,605 | 1,645 | 3,834,000 |
| 2007/09/19 | 1,543 | 1,570 | 1,543 | 1,570 | 1,216,000 |
| 2007/09/18 | 1,524 | 1,540 | 1,505 | 1,520 | 1,122,000 |
| 2007/09/14 | 1,529 | 1,538 | 1,515 | 1,528 | 1,531,000 |
| 2007/09/13 | 1,511 | 1,545 | 1,511 | 1,530 | 1,167,000 |
| 2007/09/12 | 1,528 | 1,550 | 1,495 | 1,515 | 1,415,000 |
| 2007/09/11 | 1,545 | 1,546 | 1,500 | 1,518 | 1,665,000 |
| 2007/09/10 | 1,530 | 1,562 | 1,521 | 1,545 | 1,592,000 |
| 2007/09/07 | 1,612 | 1,612 | 1,571 | 1,582 | 1,327,000 |
| 2007/09/06 | 1,562 | 1,587 | 1,548 | 1,582 | 1,217,000 |
| 2007/09/05 | 1,593 | 1,613 | 1,582 | 1,582 | 2,289,000 |
| 2007/09/04 | 1,566 | 1,587 | 1,555 | 1,583 | 1,195,000 |
| 2007/09/03 | 1,590 | 1,590 | 1,551 | 1,565 | 1,198,000 |
| 2007/08/31 | 1,548 | 1,582 | 1,534 | 1,573 | 1,540,000 |
| 2007/08/30 | 1,562 | 1,565 | 1,523 | 1,547 | 1,232,000 |
| 2007/08/29 | 1,520 | 1,531 | 1,485 | 1,529 | 2,333,000 |
| 2007/08/28 | 1,565 | 1,568 | 1,536 | 1,559 | 1,226,000 |
| 2007/08/27 | 1,600 | 1,607 | 1,555 | 1,556 | 1,197,000 |
| 2007/08/24 | 1,597 | 1,597 | 1,566 | 1,575 | 1,152,000 |
| 2007/08/23 | 1,594 | 1,610 | 1,580 | 1,610 | 1,535,000 |
| 2007/08/22 | 1,545 | 1,554 | 1,525 | 1,525 | 1,292,000 |
| 2007/08/21 | 1,555 | 1,606 | 1,552 | 1,578 | 1,517,000 |
| 2007/08/20 | 1,610 | 1,610 | 1,505 | 1,522 | 2,715,000 |
| 2007/08/17 | 1,576 | 1,588 | 1,470 | 1,485 | 3,449,000 |
| 2007/08/16 | 1,650 | 1,650 | 1,566 | 1,616 | 2,681,000 |
| 2007/08/15 | 1,670 | 1,689 | 1,661 | 1,668 | 2,329,000 |
| 2007/08/14 | 1,743 | 1,756 | 1,684 | 1,714 | 2,017,000 |
| 2007/08/13 | 1,845 | 1,871 | 1,694 | 1,708 | 5,576,000 |
| 2007/08/10 | 1,839 | 1,894 | 1,815 | 1,875 | 6,701,000 |
| 2007/08/09 | 1,790 | 1,864 | 1,783 | 1,852 | 7,364,000 |
| 2007/08/08 | 1,728 | 1,786 | 1,706 | 1,764 | 3,253,000 |
| 2007/08/07 | 1,768 | 1,780 | 1,702 | 1,720 | 1,489,000 |
| 2007/08/06 | 1,662 | 1,780 | 1,662 | 1,773 | 2,803,000 |
| 2007/08/03 | 1,718 | 1,725 | 1,696 | 1,701 | 1,953,000 |
| 2007/08/02 | 1,687 | 1,733 | 1,683 | 1,717 | 2,798,000 |
| 2007/08/01 | 1,744 | 1,744 | 1,694 | 1,695 | 2,533,000 |
| 2007/07/31 | 1,780 | 1,788 | 1,747 | 1,750 | 2,084,000 |
| 2007/07/30 | 1,651 | 1,776 | 1,651 | 1,763 | 3,565,000 |
| 2007/07/27 | 1,660 | 1,695 | 1,639 | 1,676 | 3,524,000 |
| 2007/07/26 | 1,798 | 1,801 | 1,744 | 1,745 | 2,495,000 |
| 2007/07/25 | 1,811 | 1,827 | 1,789 | 1,814 | 2,131,000 |
| 2007/07/24 | 1,860 | 1,880 | 1,830 | 1,854 | 2,735,000 |
| 2007/07/23 | 1,823 | 1,838 | 1,808 | 1,830 | 2,250,000 |
| 2007/07/20 | 1,780 | 1,856 | 1,774 | 1,849 | 5,327,000 |
| 2007/07/19 | 1,755 | 1,777 | 1,745 | 1,771 | 1,663,000 |
| 2007/07/18 | 1,802 | 1,804 | 1,751 | 1,762 | 2,173,000 |
| 2007/07/17 | 1,792 | 1,810 | 1,792 | 1,807 | 2,987,000 |
| 2007/07/13 | 1,815 | 1,815 | 1,780 | 1,784 | 2,967,000 |
| 2007/07/12 | 1,810 | 1,815 | 1,755 | 1,772 | 4,730,000 |
| 2007/07/11 | 1,751 | 1,803 | 1,750 | 1,792 | 7,120,000 |
| 2007/07/10 | 1,738 | 1,760 | 1,724 | 1,750 | 6,525,000 |
| 2007/07/09 | 1,670 | 1,714 | 1,660 | 1,710 | 4,524,000 |
| 2007/07/06 | 1,646 | 1,647 | 1,620 | 1,642 | 1,625,000 |
| 2007/07/05 | 1,625 | 1,650 | 1,614 | 1,642 | 2,809,000 |
| 2007/07/04 | 1,585 | 1,636 | 1,585 | 1,629 | 2,905,000 |
| 2007/07/03 | 1,613 | 1,624 | 1,585 | 1,588 | 1,812,000 |
| 2007/07/02 | 1,604 | 1,610 | 1,580 | 1,600 | 1,157,000 |
| 2007/06/29 | 1,603 | 1,614 | 1,595 | 1,606 | 1,545,000 |
| 2007/06/28 | 1,599 | 1,608 | 1,585 | 1,602 | 1,660,000 |
| 2007/06/27 | 1,600 | 1,605 | 1,554 | 1,561 | 2,458,000 |
| 2007/06/26 | 1,629 | 1,630 | 1,605 | 1,619 | 1,543,000 |
| 2007/06/25 | 1,650 | 1,654 | 1,620 | 1,621 | 2,302,000 |
| 2007/06/22 | 1,638 | 1,656 | 1,632 | 1,655 | 2,470,000 |
| 2007/06/21 | 1,618 | 1,641 | 1,606 | 1,626 | 2,703,000 |
| 2007/06/20 | 1,625 | 1,670 | 1,618 | 1,623 | 5,989,000 |
| 2007/06/19 | 1,594 | 1,603 | 1,581 | 1,603 | 3,958,000 |
| 2007/06/18 | 1,598 | 1,601 | 1,558 | 1,570 | 4,399,000 |
| 2007/06/15 | 1,515 | 1,544 | 1,503 | 1,538 | 3,222,000 |
| 2007/06/14 | 1,510 | 1,515 | 1,496 | 1,508 | 1,563,000 |
| 2007/06/13 | 1,465 | 1,493 | 1,454 | 1,478 | 2,215,000 |
| 2007/06/12 | 1,505 | 1,508 | 1,470 | 1,474 | 2,712,000 |
| 2007/06/11 | 1,535 | 1,540 | 1,506 | 1,515 | 2,403,000 |
| 2007/06/08 | 1,520 | 1,530 | 1,511 | 1,525 | 3,002,000 |
| 2007/06/07 | 1,534 | 1,546 | 1,523 | 1,542 | 2,492,000 |
| 2007/06/06 | 1,556 | 1,565 | 1,523 | 1,550 | 4,263,000 |
| 2007/06/05 | 1,630 | 1,630 | 1,566 | 1,577 | 3,386,000 |
| 2007/06/04 | 1,659 | 1,676 | 1,616 | 1,629 | 3,774,000 |
| 2007/06/01 | 1,580 | 1,620 | 1,575 | 1,611 | 3,110,000 |
| 2007/05/31 | 1,560 | 1,578 | 1,557 | 1,566 | 2,711,000 |
| 2007/05/30 | 1,570 | 1,581 | 1,550 | 1,574 | 3,165,000 |
| 2007/05/29 | 1,513 | 1,586 | 1,502 | 1,576 | 5,560,000 |
| 2007/05/28 | 1,540 | 1,546 | 1,500 | 1,509 | 4,761,000 |
| 2007/05/25 | 1,582 | 1,582 | 1,536 | 1,546 | 3,588,000 |
| 2007/05/24 | 1,602 | 1,622 | 1,581 | 1,612 | 3,045,000 |
| 2007/05/23 | 1,604 | 1,628 | 1,557 | 1,572 | 5,384,000 |
| 2007/05/22 | 1,658 | 1,659 | 1,616 | 1,634 | 2,642,000 |
| 2007/05/21 | 1,658 | 1,658 | 1,630 | 1,650 | 2,840,000 |
| 2007/05/18 | 1,650 | 1,651 | 1,608 | 1,632 | 2,755,000 |
| 2007/05/17 | 1,620 | 1,675 | 1,620 | 1,661 | 3,771,000 |
| 2007/05/16 | 1,648 | 1,657 | 1,586 | 1,619 | 3,858,000 |
| 2007/05/15 | 1,645 | 1,648 | 1,610 | 1,626 | 4,462,000 |
| 2007/05/14 | 1,750 | 1,760 | 1,687 | 1,705 | 5,822,000 |
| 2007/05/11 | 1,815 | 1,816 | 1,676 | 1,701 | 9,496,000 |
| 2007/05/10 | 1,850 | 1,852 | 1,840 | 1,841 | 2,525,000 |
| 2007/05/09 | 1,843 | 1,848 | 1,830 | 1,842 | 1,531,000 |
| 2007/05/08 | 1,870 | 1,875 | 1,829 | 1,836 | 1,922,000 |
| 2007/05/07 | 1,815 | 1,869 | 1,806 | 1,852 | 2,960,000 |
| 2007/05/02 | 1,800 | 1,815 | 1,782 | 1,803 | 2,563,000 |
| 2007/05/01 | 1,823 | 1,823 | 1,780 | 1,801 | 4,173,000 |
| 2007/04/27 | 1,815 | 1,845 | 1,800 | 1,815 | 3,983,000 |
| 2007/04/26 | 1,764 | 1,800 | 1,761 | 1,785 | 4,353,000 |
| 2007/04/25 | 1,784 | 1,788 | 1,739 | 1,751 | 2,161,000 |
| 2007/04/24 | 1,802 | 1,804 | 1,759 | 1,780 | 3,041,000 |
| 2007/04/23 | 1,890 | 1,890 | 1,824 | 1,832 | 2,171,000 |
| 2007/04/20 | 1,870 | 1,873 | 1,843 | 1,860 | 1,256,000 |
| 2007/04/19 | 1,880 | 1,880 | 1,827 | 1,855 | 3,812,000 |
| 2007/04/18 | 1,916 | 1,917 | 1,885 | 1,903 | 2,981,000 |
| 2007/04/17 | 1,955 | 1,956 | 1,910 | 1,919 | 2,240,000 |
| 2007/04/16 | 1,954 | 1,956 | 1,904 | 1,923 | 3,795,000 |
| 2007/04/13 | 2,000 | 2,005 | 1,954 | 1,959 | 1,854,000 |
| 2007/04/12 | 2,010 | 2,015 | 1,988 | 1,997 | 1,881,000 |
| 2007/04/11 | 2,065 | 2,065 | 2,020 | 2,035 | 1,096,000 |
| 2007/04/10 | 2,075 | 2,075 | 2,030 | 2,030 | 1,059,000 |
| 2007/04/09 | 2,060 | 2,085 | 2,045 | 2,080 | 929,000 |
| 2007/04/06 | 2,040 | 2,065 | 2,035 | 2,055 | 887,000 |
| 2007/04/05 | 2,035 | 2,040 | 2,015 | 2,035 | 1,098,000 |
| 2007/04/04 | 2,040 | 2,045 | 2,020 | 2,030 | 786,000 |
| 2007/04/03 | 2,020 | 2,040 | 2,005 | 2,030 | 1,194,000 |
| 2007/04/02 | 2,035 | 2,050 | 1,985 | 1,987 | 1,349,000 |
| 2007/03/30 | 2,080 | 2,090 | 2,035 | 2,060 | 903,000 |
| 2007/03/29 | 2,045 | 2,085 | 2,025 | 2,075 | 866,000 |
| 2007/03/28 | 2,100 | 2,110 | 2,070 | 2,085 | 2,420,000 |
| 2007/03/27 | 2,060 | 2,110 | 2,055 | 2,095 | 2,878,000 |
| 2007/03/26 | 2,035 | 2,050 | 2,030 | 2,045 | 1,474,000 |
| 2007/03/23 | 2,035 | 2,040 | 1,973 | 1,998 | 2,649,000 |
| 2007/03/22 | 2,010 | 2,040 | 2,000 | 2,035 | 2,237,000 |
| 2007/03/20 | 1,962 | 1,964 | 1,938 | 1,953 | 1,529,000 |
| 2007/03/19 | 1,887 | 1,921 | 1,856 | 1,916 | 1,530,000 |
| 2007/03/16 | 1,926 | 1,927 | 1,860 | 1,891 | 2,774,000 |
| 2007/03/15 | 1,911 | 1,920 | 1,897 | 1,907 | 2,505,000 |
| 2007/03/14 | 1,959 | 1,959 | 1,882 | 1,893 | 4,434,000 |
| 2007/03/13 | 2,050 | 2,055 | 2,010 | 2,015 | 974,000 |
| 2007/03/12 | 2,010 | 2,055 | 2,005 | 2,035 | 1,515,000 |
| 2007/03/09 | 2,015 | 2,025 | 1,977 | 1,992 | 2,863,000 |
| 2007/03/08 | 1,966 | 2,015 | 1,966 | 2,015 | 1,635,000 |
| 2007/03/07 | 2,050 | 2,050 | 1,960 | 1,965 | 3,243,000 |
| 2007/03/06 | 1,940 | 1,988 | 1,940 | 1,967 | 2,574,000 |
| 2007/03/05 | 2,000 | 2,010 | 1,938 | 1,938 | 4,393,000 |
| 2007/03/02 | 2,060 | 2,065 | 2,030 | 2,050 | 1,270,000 |
| 2007/03/01 | 2,075 | 2,090 | 2,035 | 2,080 | 3,297,000 |
| 2007/02/28 | 1,950 | 2,085 | 1,950 | 2,055 | 6,044,000 |
| 2007/02/27 | 2,245 | 2,245 | 2,165 | 2,195 | 2,092,000 |
| 2007/02/26 | 2,235 | 2,300 | 2,235 | 2,255 | 3,152,000 |
| 2007/02/23 | 2,195 | 2,215 | 2,180 | 2,210 | 1,664,000 |
| 2007/02/22 | 2,175 | 2,195 | 2,170 | 2,190 | 2,085,000 |
| 2007/02/21 | 2,135 | 2,170 | 2,125 | 2,150 | 1,370,000 |
| 2007/02/20 | 2,130 | 2,135 | 2,120 | 2,125 | 1,265,000 |
| 2007/02/19 | 2,110 | 2,125 | 2,105 | 2,110 | 1,569,000 |
| 2007/02/16 | 2,145 | 2,155 | 2,110 | 2,145 | 2,408,000 |
| 2007/02/15 | 2,100 | 2,160 | 2,095 | 2,145 | 3,494,000 |
| 2007/02/14 | 2,050 | 2,105 | 2,050 | 2,080 | 2,727,000 |
| 2007/02/13 | 2,005 | 2,045 | 1,990 | 2,030 | 2,115,000 |
| 2007/02/09 | 1,980 | 2,005 | 1,963 | 2,005 | 1,824,000 |
| 2007/02/08 | 1,995 | 2,005 | 1,931 | 1,938 | 1,703,000 |
| 2007/02/07 | 2,015 | 2,015 | 1,954 | 1,971 | 3,500,000 |
| 2007/02/06 | 1,981 | 2,035 | 1,976 | 2,020 | 3,906,000 |
| 2007/02/05 | 1,974 | 2,015 | 1,969 | 1,973 | 4,728,000 |
| 2007/02/02 | 1,944 | 1,947 | 1,927 | 1,943 | 1,421,000 |
| 2007/02/01 | 1,936 | 1,950 | 1,912 | 1,934 | 1,117,000 |
| 2007/01/31 | 1,949 | 1,954 | 1,921 | 1,935 | 2,754,000 |
| 2007/01/30 | 1,929 | 1,955 | 1,905 | 1,919 | 2,766,000 |
| 2007/01/29 | 1,888 | 1,915 | 1,880 | 1,904 | 2,214,000 |
| 2007/01/26 | 1,842 | 1,893 | 1,832 | 1,888 | 2,940,000 |
| 2007/01/25 | 1,900 | 1,905 | 1,855 | 1,860 | 2,997,000 |
| 2007/01/24 | 1,968 | 1,972 | 1,881 | 1,892 | 4,135,000 |
| 2007/01/23 | 1,903 | 1,962 | 1,894 | 1,937 | 4,440,000 |
| 2007/01/22 | 1,917 | 1,930 | 1,855 | 1,892 | 5,848,000 |
| 2007/01/19 | 1,952 | 1,956 | 1,932 | 1,940 | 2,520,000 |
| 2007/01/18 | 1,969 | 1,969 | 1,948 | 1,957 | 2,408,000 |
| 2007/01/17 | 1,950 | 1,981 | 1,942 | 1,962 | 3,420,000 |
| 2007/01/16 | 2,000 | 2,005 | 1,970 | 1,980 | 4,143,000 |
| 2007/01/15 | 2,000 | 2,055 | 1,990 | 2,025 | 3,492,000 |
| 2007/01/12 | 1,900 | 1,950 | 1,890 | 1,945 | 2,674,000 |
| 2007/01/11 | 1,890 | 1,897 | 1,870 | 1,879 | 2,312,000 |
| 2007/01/10 | 1,887 | 1,898 | 1,868 | 1,895 | 5,832,000 |
| 2007/01/09 | 1,839 | 1,839 | 1,805 | 1,822 | 2,401,000 |
| 2007/01/05 | 1,850 | 1,853 | 1,822 | 1,839 | 2,759,000 |
| 2007/01/04 | 1,834 | 1,848 | 1,826 | 1,830 | 1,582,000 |